| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 20 | 20.06 | 19.71 | 19.76 | 19.76 | -0.28 (-1.40%) | 353,319 |
| 20 Jun 2018 | USD | 20.3 | 20.34 | 19.99 | 20.04 | 20.04 | -0.26 (-1.28%) | 310,638 |
| 19 Jun 2018 | USD | 20.42 | 20.53 | 20.28 | 20.3 | 20.3 | -0.18 (-0.88%) | 285,342 |
| 18 Jun 2018 | USD | 20.1 | 20.63 | 19.91 | 20.48 | 20.48 | +0.34 (+1.69%) | 456,293 |
| 15 Jun 2018 | USD | 20.35 | 20.49 | 20.13 | 20.14 | 20.14 | -0.27 (-1.32%) | 722,109 |
| 14 Jun 2018 | USD | 20.28 | 20.72 | 20.2301 | 20.41 | 20.41 | +0.14 (+0.69%) | 1,568,523 |
| 13 Jun 2018 | USD | 20.72 | 21.04 | 20.25 | 20.27 | 20.27 | -0.37 (-1.79%) | 1,127,736 |
| 12 Jun 2018 | USD | 20.33 | 20.66 | 20.2 | 20.64 | 20.64 | +0.38 (+1.88%) | 651,597 |
| 11 Jun 2018 | USD | 20.58 | 20.85 | 20.2 | 20.26 | 20.26 | -0.3 (-1.46%) | 349,984 |
| 8 Jun 2018 | USD | 20.24 | 20.82 | 20.07 | 20.56 | 20.56 | +0.36 (+1.78%) | 1,522,357 |
| 7 Jun 2018 | USD | 20.62 | 20.62 | 20.05 | 20.2 | 20.2 | -0.27 (-1.32%) | 740,098 |
| 6 Jun 2018 | USD | 20.43 | 20.83 | 20.35 | 20.47 | 20.47 | +0.02 (+0.10%) | 992,066 |
| 5 Jun 2018 | USD | 20.2 | 20.55 | 20.14 | 20.45 | 20.45 | +0.26 (+1.29%) | 406,208 |
| 4 Jun 2018 | USD | 20 | 20.2 | 19.89 | 20.19 | 20.19 | +0.12 (+0.60%) | 395,812 |
| 1 Jun 2018 | USD | 20.11 | 20.15 | 19.94 | 20.07 | 20.07 | +0.08 (+0.40%) | 222,882 |
| 31 May 2018 | USD | 20.15 | 20.2 | 19.93 | 19.99 | 19.99 | -0.21 (-1.04%) | 273,498 |
| 30 May 2018 | USD | 20.29 | 20.41 | 20.08 | 20.2 | 20.2 | -0.04 (-0.20%) | 416,181 |
| 29 May 2018 | USD | 20.22 | 20.32 | 19.99 | 20.24 | 20.24 | -0.01 (-0.05%) | 375,662 |
| 28 May 2018 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 20.24 | 20.38 | 20.12 | 20.25 | 20.25 | +0.06 (+0.30%) | 274,768 |
| 24 May 2018 | USD | 19.88 | 20.49 | 19.76 | 20.19 | 20.19 | +0.32 (+1.61%) | 356,552 |
| 23 May 2018 | USD | 19.83 | 19.99 | 19.75 | 19.87 | 19.87 | +0.01 (+0.05%) | 332,261 |
| 22 May 2018 | USD | 20.04 | 20.04 | 19.72 | 19.86 | 19.86 | -0.23 (-1.14%) | 176,742 |
| 21 May 2018 | USD | 20.12 | 20.36 | 19.97 | 20.09 | 20.09 | +0.07 (+0.35%) | 257,237 |
| 18 May 2018 | USD | 20.49 | 20.49 | 20 | 20.02 | 20.02 | -0.4 (-1.96%) | 466,096 |
| 17 May 2018 | USD | 20.11 | 20.55 | 19.92 | 20.42 | 20.42 | +0.43 (+2.15%) | 1,151,381 |
| 16 May 2018 | USD | 20.11 | 20.21 | 19.99 | 19.99 | 19.99 | -0.12 (-0.60%) | 374,071 |
| 15 May 2018 | USD | 20.18 | 20.34 | 20.11 | 20.11 | 20.11 | -0.17 (-0.84%) | 434,655 |
| 14 May 2018 | USD | 20.79 | 20.795 | 20.24 | 20.28 | 20.28 | -0.49 (-2.36%) | 630,239 |
| 11 May 2018 | USD | 20.88 | 20.99 | 20.73 | 20.77 | 20.77 | -0.06 (-0.29%) | 262,665 |
